Hot Features
프리미엄
Cvs Group Plc (CVSG)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.240096038415 | 833 | 888 | 806 | 420478 | 833.51855174 | DE |
| 4 | -98 | -10.548977395 | 929 | 1010 | 806 | 461874 | 887.91372467 | DE |
| 12 | -305 | -26.8485915493 | 1136 | 1220 | 806 | 395597 | 1011.58333724 | DE |
| 26 | -229 | -21.6037735849 | 1060 | 1220 | 806 | 324831 | 1042.0956927 | DE |
| 52 | -769 | -48.0625 | 1600 | 1737 | 806 | 308251 | 1112.02271299 | DE |
| 156 | -1549 | -65.0840336134 | 2380 | 2480 | 806 | 272488 | 1569.74023149 | DE |
| 260 | -226 | -21.3812677389 | 1057 | 2835 | 670 | 259419 | 1600.97989435 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 828 | 7 | 0.85 | 862 | 888 | 819 | 758905 |
| 1732037400 | 821 | -3 | -0.36 | 822 | 831 | 806 | 351492 |
| 1731951000 | 824 | -6 | -0.72 | 870 | 870 | 808 | 151740 |
| 1731691800 | 830 | -19 | -2.24 | 852 | 859 | 828 | 156619 |
| 1731605400 | 849 | 11 | 1.31 | 833 | 857 | 833 | 683634 |
| 1731519000 | 838 | -6 | -0.71 | 845 | 863 | 828 | 356813 |
| 1731432600 | 844 | -39 | -4.42 | 917 | 917 | 838 | 641524 |
| 1731346200 | 883 | 18 | 2.08 | 870 | 894 | 865 | 733650 |
| 1731087000 | 865 | -16 | -1.82 | 887 | 887 | 861 | 434886 |
| 1731000600 | 881 | -4 | -0.45 | 891 | 896 | 869 | 1071821 |
| 1730914200 | 885 | -21 | -2.32 | 952 | 952 | 881 | 225243 |
| 1730827800 | 906 | -28 | -3.00 | 940 | 947 | 903 | 196620 |
| 1730741400 | 934 | -25 | -2.61 | 956 | 971 | 925 | 334943 |
| 1730482200 | 959 | 16 | 1.70 | 970 | 970 | 929 | 222015 |
| 1730395800 | 943 | -30 | -3.08 | 944 | 976 | 928 | 719171 |
| 1730309400 | 973 | 66 | 7.28 | 920 | 1010 | 910 | 843611 |
| 1730223000 | 907 | -8 | -0.87 | 912 | 916 | 899 | 693976 |
| 1730136600 | 915 | -7 | -0.76 | 918 | 934 | 905 | 141935 |
| 1729873800 | 922 | -3 | -0.32 | 920 | 932 | 915 | 175337 |
| 1729787400 | 925 | 3 | 0.33 | 929 | 933 | 925 | 343538 |
| 1729701000 | 922 | -24 | -2.54 | 940 | 959 | 921 | 253204 |
| 1729614600 | 946 | 10 | 1.07 | 930 | 951 | 930 | 560895 |
| 1729528200 | 936 | -13 | -1.37 | 947 | 960 | 933 | 353952 |
| 1729269000 | 949 | -18 | -1.86 | 998 | 998 | 935 | 352196 |
| 1729182600 | 967 | -2 | -0.21 | 960 | 984 | 960 | 195655 |
| 1729096200 | 969 | -25 | -2.52 | 992 | 999 | 969 | 246092 |
| 1729009800 | 994 | -10 | -1.00 | 1010 | 1020 | 990 | 250043 |
| 1728923400 | 1004 | -16 | -1.57 | 1012 | 1028 | 1004 | 356217 |
| 1728664200 | 1020 | -22 | -2.11 | 1042 | 1042 | 1014 | 375220 |
| 1728577800 | 1042 | -12 | -1.14 | 1114 | 1114 | 1030 | 496688 |
| 1728491400 | 1054 | -2 | -0.19 | 1052 | 1066 | 1048 | 479510 |
| 1728405000 | 1056 | 4 | 0.38 | 1040 | 1070 | 1036 | 251687 |
| 1728318600 | 1052 | -8 | -0.75 | 1062 | 1086 | 1044 | 780506 |
| 1728059400 | 1060 | -4 | -0.38 | 1054 | 1066 | 1032 | 520885 |
| 1727973000 | 1064 | -56 | -5.00 | 1120 | 1124 | 1040 | 964479 |
| 1727886600 | 1120 | 2 | 0.18 | 1158 | 1158 | 1106 | 627601 |
| 1727800200 | 1118 | -14 | -1.24 | 1114 | 1146 | 1104 | 218522 |
| 1727713800 | 1132 | 20 | 1.80 | 1100 | 1132 | 1082 | 347567 |
| 1727454600 | 1112 | -64 | -5.44 | 1140 | 1192 | 1088 | 309833 |
| 1727368200 | 1176 | 56 | 5.00 | 1070 | 1220 | 1060 | 536670 |
| 1727281800 | 1120 | -24 | -2.10 | 1140 | 1158 | 1102 | 564160 |
| 1727195400 | 1144 | -24 | -2.05 | 1172 | 1182 | 1144 | 167178 |
| 1727109000 | 1168 | -28 | -2.34 | 1216 | 1216 | 1168 | 909909 |
| 1726849800 | 1196 | 2 | 0.17 | 1210 | 1210 | 1190 | 300242 |
| 1726763400 | 1194 | 22 | 1.88 | 1184 | 1212 | 1180 | 450424 |
| 1726677000 | 1172 | 28 | 2.45 | 1140 | 1182 | 1138 | 344667 |
| 1726590600 | 1144 | 18 | 1.60 | 1168 | 1194 | 1128 | 277156 |
| 1726504200 | 1126 | -24 | -2.09 | 1134 | 1140 | 1106 | 476421 |
| 1726245000 | 1150 | 26 | 2.31 | 1126 | 1150 | 1122 | 266044 |
| 1726158600 | 1124 | 0 | 0.00 | 1140 | 1144 | 1120 | 113319 |
| 1726072200 | 1124 | -6 | -0.53 | 1126 | 1142 | 1124 | 66038 |
| 1725985800 | 1130 | -32 | -2.75 | 1162 | 1162 | 1120 | 133062 |
| 1725899400 | 1162 | 40 | 3.57 | 1134 | 1162 | 1122 | 89463 |
| 1725640200 | 1122 | 4 | 0.36 | 1136 | 1136 | 1114 | 367674 |
| 1725553800 | 1118 | 2 | 0.18 | 1106 | 1132 | 1100 | 72850 |
| 1725467400 | 1116 | 16 | 1.45 | 1100 | 1140 | 1068 | 612132 |
| 1725381000 | 1100 | -8 | -0.72 | 1124 | 1124 | 1082 | 217316 |
| 1725294600 | 1108 | -26 | -2.29 | 1122 | 1128 | 1106 | 54693 |
| 1725035400 | 1134 | 12 | 1.07 | 1130 | 1150 | 1116 | 220805 |
| 1724949000 | 1122 | 10 | 0.90 | 1136 | 1142 | 1108 | 176328 |
| 1724862600 | 1112 | -12 | -1.07 | 1136 | 1136 | 1098 | 98457 |
| 1724776200 | 1124 | 14 | 1.26 | 1136 | 1136 | 1098 | 112660 |
| 1724430600 | 1110 | 0 | 0.00 | 1106 | 1114 | 1100 | 78025 |
| 1724344200 | 1110 | 2 | 0.18 | 1108 | 1126 | 1100 | 107024 |
| 1724257800 | 1108 | 8 | 0.73 | 1100 | 1126 | 1098 | 98719 |
